Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 82.15 | 82.99 | 81.85 | 82.42 | 2,597,574 | +0.69(+0.84%) |
Nov 26, 2014 | 81.45 | 81.74 | 81.74 | 81.74 | 3,524,018 | +0.21(+0.25%) |
Nov 25, 2014 | 80.36 | 81.91 | 80.33 | 81.53 | 5,949,626 | +1.27(+1.59%) |
Nov 24, 2014 | 80.09 | 80.44 | 79.93 | 80.25 | 4,158,501 | +0.25(+0.32%) |
Nov 21, 2014 | 80.96 | 81.09 | 79.52 | 80.00 | 5,262,832 | +0.11(+0.14%) |
Nov 20, 2014 | 78.85 | 80.12 | 78.64 | 79.88 | 3,655,912 | +0.30(+0.38%) |
Nov 19, 2014 | 79.03 | 79.78 | 78.76 | 79.58 | 2,648,612 | +0.36(+0.45%) |
Nov 18, 2014 | 78.61 | 79.54 | 78.54 | 79.22 | 3,328,206 | +0.66(+0.84%) |
Nov 17, 2014 | 79.13 | 79.56 | 78.53 | 78.56 | 3,567,239 | -0.80(-1.01%) |
Nov 14, 2014 | 79.62 | 79.64 | 78.98 | 79.37 | 2,355,502 | -0.14(-0.18%) |
Nov 13, 2014 | 79.83 | 80.02 | 79.08 | 79.51 | 3,279,274 | -0.14(-0.18%) |
Nov 12, 2014 | 79.09 | 79.96 | 78.69 | 79.65 | 3,305,200 | -0.23(-0.28%) |
Nov 11, 2014 | 80.24 | 80.38 | 79.55 | 79.88 | 2,838,072 | -0.25(-0.31%) |
Nov 10, 2014 | 80.00 | 80.37 | 79.52 | 80.12 | 4,792,229 | +0.05(+0.06%) |
Nov 07, 2014 | 81.15 | 81.15 | 79.88 | 80.07 | 5,216,754 | -0.90(-1.11%) |
Nov 06, 2014 | 81.21 | 81.57 | 80.72 | 80.97 | 5,451,781 | -0.23(-0.28%) |
Nov 05, 2014 | 79.79 | 81.58 | 79.68 | 81.20 | 8,468,739 | +1.89(+2.38%) |
Nov 04, 2014 | 79.19 | 79.52 | 78.09 | 79.31 | 6,329,984 | -0.13(-0.17%) |
Nov 03, 2014 | 79.15 | 79.64 | 79.15 | 79.44 | 7,054,521 | +0.36(+0.45%) |
Oct 31, 2014 | 78.57 | 80.10 | 78.56 | 79.08 | 12,353,423 | +0.59(+0.75%) |
Oct 30, 2014 | 73.98 | 78.58 | 73.94 | 78.50 | 17,250,228 | +6.74(+9.40%) |
Oct 29, 2014 | 71.94 | 72.59 | 71.37 | 71.75 | 6,571,629 | -0.01(-0.01%) |
Oct 28, 2014 | 70.39 | 71.77 | 70.32 | 71.76 | 5,294,007 | +1.78(+2.55%) |
Oct 27, 2014 | 69.88 | 69.88 | 69.88 | 69.98 | 3,608,894 | +0.10(+0.15%) |
Oct 24, 2014 | 69.72 | 69.95 | 69.30 | 69.88 | 3,573,574 | -0.08(-0.12%) |
Oct 23, 2014 | 69.97 | 70.50 | 69.66 | 69.96 | 3,816,840 | +0.82(+1.19%) |
Oct 22, 2014 | 69.98 | 70.22 | 69.10 | 69.14 | 4,400,781 | -0.89(-1.27%) |
Oct 21, 2014 | 68.81 | 70.14 | 68.51 | 70.03 | 4,825,339 | +2.00(+2.94%) |
Oct 20, 2014 | 67.24 | 68.04 | 67.17 | 68.02 | 3,475,349 | +0.45(+0.67%) |
Oct 17, 2014 | 67.70 | 68.14 | 66.91 | 67.57 | 6,236,105 | +0.66(+0.99%) |
Oct 16, 2014 | 66.17 | 67.51 | 65.96 | 66.91 | 9,973,892 | -0.42(-0.62%) |
Oct 15, 2014 | 66.06 | 67.73 | 65.78 | 67.33 | 12,286,819 | +0.28(+0.42%) |
Oct 14, 2014 | 66.14 | 67.67 | 66.10 | 67.04 | 8,664,092 | +1.15(+1.75%) |
Oct 13, 2014 | 66.66 | 67.24 | 65.76 | 65.89 | 6,396,495 | -0.68(-1.02%) |
Oct 10, 2014 | 67.80 | 68.27 | 66.57 | 66.57 | 6,335,675 | -1.26(-1.85%) |
Oct 09, 2014 | 69.86 | 69.86 | 67.81 | 67.83 | 6,133,314 | -2.11(-3.01%) |
Oct 08, 2014 | 68.70 | 69.94 | 68.44 | 69.93 | 4,364,089 | +1.06(+1.54%) |
Oct 07, 2014 | 69.97 | 70.18 | 68.87 | 68.87 | 6,186,909 | -1.38(-1.96%) |
Oct 06, 2014 | 70.36 | 70.51 | 70.14 | 70.25 | 5,077,780 | +0.17(+0.24%) |
Oct 03, 2014 | 69.82 | 70.37 | 69.68 | 70.08 | 5,667,877 | +0.86(+1.24%) |
Oct 02, 2014 | 68.71 | 69.52 | 68.44 | 69.23 | 5,946,885 | +0.09(+0.14%) |
Oct 01, 2014 | 69.60 | 69.94 | 68.90 | 69.13 | 7,026,500 | -0.57(-0.81%) |
Sep 30, 2014 | 70.22 | 71.01 | 69.70 | 69.70 | 9,921,643 | -0.57(-0.81%) |
Sep 29, 2014 | 69.91 | 70.61 | 69.57 | 70.26 | 4,142,578 | -0.51(-0.72%) |
Sep 26, 2014 | 70.48 | 70.88 | 70.24 | 70.77 | 3,995,922 | +0.32(+0.45%) |
Sep 25, 2014 | 72.17 | 72.26 | 70.45 | 70.45 | 5,313,906 | -2.20(-3.02%) |
Sep 24, 2014 | 71.38 | 72.65 | 71.23 | 72.65 | 3,842,861 | +1.45(+2.04%) |
Sep 23, 2014 | 71.64 | 71.89 | 71.19 | 71.20 | 4,150,287 | -0.61(-0.85%) |
Sep 22, 2014 | 72.85 | 72.94 | 71.73 | 71.81 | 3,641,923 | -1.06(-1.45%) |
Sep 19, 2014 | 73.49 | 73.89 | 72.83 | 72.86 | 9,007,189 | -0.49(-0.67%) |
Sep 18, 2014 | 72.26 | 73.36 | 71.87 | 73.36 | 6,140,938 | +1.49(+2.07%) |
Sep 17, 2014 | 72.49 | 72.51 | 71.16 | 71.87 | 5,885,673 | -0.35(-0.48%) |
Sep 16, 2014 | 71.33 | 72.41 | 70.66 | 72.21 | 5,165,522 | +1.27(+1.79%) |
Sep 15, 2014 | 70.89 | 71.07 | 70.51 | 70.94 | 4,297,106 | -0.22(-0.30%) |
Sep 12, 2014 | 71.36 | 71.72 | 70.65 | 71.16 | 4,497,547 | -0.14(-0.20%) |
Sep 11, 2014 | 71.96 | 72.08 | 71.10 | 71.30 | 4,956,752 | -0.97(-1.34%) |
Sep 10, 2014 | 71.74 | 72.53 | 71.54 | 72.27 | 4,441,872 | +0.55(+0.76%) |
Sep 09, 2014 | 71.90 | 72.14 | 71.37 | 71.72 | 4,396,354 | -0.15(-0.21%) |
Sep 08, 2014 | 72.21 | 72.46 | 71.56 | 71.87 | 3,017,987 | -0.59(-0.82%) |
Sep 05, 2014 | 71.84 | 72.53 | 71.53 | 72.47 | 3,703,742 | +0.45(+0.63%) |
Sep 04, 2014 | 71.69 | 72.43 | 71.66 | 72.02 | 2,842,752 | +0.41(+0.58%) |
Sep 03, 2014 | 71.26 | 71.84 | 71.40 | 71.60 | 3,044,552 | +0.34(+0.48%) |
Sep 02, 2014 | 71.59 | 71.67 | 71.13 | 71.26 | 3,837,188 | -0.22(-0.30%) |
Aug 29, 2014 | 71.94 | 71.48 | 71.48 | 71.48 | 3,427,412 | -0.33(-0.46%) |
Aug 28, 2014 | 71.74 | 72.06 | 71.34 | 71.81 | 3,172,927 | -0.45(-0.63%) |
Aug 27, 2014 | 72.62 | 72.68 | 72.13 | 72.26 | 2,100,790 | -0.34(-0.47%) |
Aug 26, 2014 | 72.40 | 73.40 | 72.20 | 72.60 | 4,082,096 | +0.54(+0.75%) |
Aug 25, 2014 | 72.70 | 72.80 | 72.03 | 72.06 | 3,600,619 | -0.05(-0.07%) |
Aug 22, 2014 | 72.37 | 72.49 | 71.80 | 72.11 | 2,652,208 | -0.48(-0.66%) |
Aug 21, 2014 | 72.14 | 72.71 | 71.93 | 72.59 | 2,857,954 | +0.57(+0.79%) |
Aug 20, 2014 | 71.63 | 72.11 | 71.56 | 72.03 | 2,766,234 | -0.01(-0.01%) |
Aug 19, 2014 | 72.37 | 72.41 | 71.74 | 72.04 | 3,778,076 | -0.35(-0.48%) |
Aug 18, 2014 | 71.37 | 72.37 | 71.36 | 72.38 | 4,274,850 | +1.47(+2.07%) |
Aug 15, 2014 | 72.04 | 72.20 | 70.72 | 70.91 | 4,615,706 | -0.79(-1.10%) |
Aug 14, 2014 | 72.22 | 72.23 | 71.34 | 71.71 | 2,557,491 | -0.24(-0.33%) |
Aug 13, 2014 | 71.52 | 72.14 | 71.27 | 71.94 | 3,595,008 | +0.63(+0.89%) |
Aug 12, 2014 | 71.05 | 71.49 | 70.65 | 71.31 | 2,919,188 | +0.00(+0.00%) |
Aug 11, 2014 | 71.22 | 71.72 | 70.71 | 71.31 | 3,761,573 | +0.43(+0.61%) |
Aug 08, 2014 | 69.77 | 70.93 | 69.54 | 70.88 | 3,833,384 | +1.05(+1.50%) |
Aug 07, 2014 | 71.22 | 71.36 | 69.60 | 69.83 | 4,999,852 | -1.23(-1.73%) |
Aug 06, 2014 | 70.57 | 71.26 | 70.42 | 71.05 | 2,952,229 | +0.15(+0.21%) |
Aug 05, 2014 | 71.01 | 71.34 | 70.54 | 70.90 | 4,919,800 | -0.45(-0.63%) |
Aug 04, 2014 | 71.08 | 71.52 | 70.79 | 71.36 | 5,186,397 | +0.66(+0.93%) |
Aug 01, 2014 | 69.62 | 71.13 | 69.43 | 70.70 | 6,394,819 | +0.78(+1.12%) |
Jul 31, 2014 | 71.94 | 71.96 | 69.59 | 69.91 | 7,837,294 | -1.66(-2.32%) |
Jul 30, 2014 | 71.72 | 71.93 | 71.14 | 71.57 | 5,856,036 | +0.02(+0.03%) |
Jul 29, 2014 | 71.95 | 72.23 | 71.33 | 71.55 | 4,260,687 | -0.28(-0.39%) |
Jul 28, 2014 | 71.38 | 71.86 | 71.20 | 71.84 | 3,403,662 | +0.41(+0.58%) |
Jul 25, 2014 | 71.31 | 71.69 | 70.92 | 71.42 | 6,226,397 | -1.72(-2.35%) |
Jul 24, 2014 | 73.48 | 73.60 | 72.53 | 73.14 | 5,465,904 | -0.16(-0.22%) |
Jul 23, 2014 | 73.69 | 73.90 | 72.78 | 73.30 | 3,738,800 | -0.50(-0.68%) |
Jul 22, 2014 | 73.09 | 73.91 | 72.93 | 73.80 | 3,677,239 | +0.87(+1.19%) |
Jul 21, 2014 | 72.70 | 73.02 | 72.21 | 72.93 | 3,289,244 | -0.14(-0.19%) |
Jul 18, 2014 | 72.37 | 73.21 | 72.08 | 73.07 | 3,704,076 | +1.05(+1.45%) |
Jul 17, 2014 | 72.89 | 73.42 | 71.89 | 72.03 | 5,797,374 | -1.81(-2.45%) |
Jul 16, 2014 | 74.16 | 74.19 | 73.50 | 73.84 | 3,841,996 | -0.01(-0.01%) |
Jul 15, 2014 | 73.53 | 74.69 | 73.41 | 73.85 | 7,961,465 | +0.93(+1.28%) |
Jul 14, 2014 | 72.07 | 73.27 | 71.70 | 72.91 | 5,924,241 | +1.41(+1.98%) |
Jul 11, 2014 | 71.22 | 71.52 | 70.96 | 71.50 | 2,926,269 | +0.34(+0.48%) |
Jul 10, 2014 | 71.33 | 71.62 | 70.48 | 71.16 | 3,512,316 | -1.09(-1.51%) |
Jul 09, 2014 | 71.54 | 72.29 | 71.28 | 72.25 | 3,539,189 | +0.89(+1.24%) |
Jul 08, 2014 | 71.76 | 71.80 | 70.84 | 71.37 | 4,140,114 | -0.46(-0.64%) |
Jul 07, 2014 | 72.07 | 72.26 | 71.60 | 71.83 | 3,808,685 | -0.42(-0.59%) |
Jul 03, 2014 | 72.12 | 72.25 | 72.25 | 72.25 | 3,413,001 | +0.51(+0.71%) |
Jul 02, 2014 | 70.48 | 71.92 | 70.48 | 71.74 | 4,220,542 | +0.63(+0.89%) |
Jul 01, 2014 | 69.86 | 71.47 | 69.80 | 71.11 | 6,721,874 | +1.94(+2.80%) |
Jun 30, 2014 | 68.96 | 69.56 | 68.79 | 69.17 | 5,031,265 | +0.07(+0.10%) |
Jun 27, 2014 | 68.28 | 69.31 | 68.21 | 69.11 | 13,220,666 | +0.59(+0.87%) |
Jun 26, 2014 | 68.98 | 68.99 | 68.32 | 68.51 | 4,338,698 | -0.25(-0.37%) |
Jun 25, 2014 | 68.32 | 69.25 | 68.30 | 68.77 | 4,050,422 | +0.32(+0.47%) |
Jun 24, 2014 | 69.76 | 70.42 | 68.31 | 68.45 | 6,312,741 | -1.36(-1.94%) |
Jun 23, 2014 | 69.29 | 69.95 | 68.92 | 69.80 | 5,204,163 | +0.31(+0.45%) |
Jun 20, 2014 | 70.17 | 70.62 | 69.18 | 69.49 | 9,919,432 | -0.43(-0.62%) |
Jun 19, 2014 | 70.69 | 71.01 | 69.77 | 69.93 | 5,843,586 | -0.80(-1.13%) |
Jun 18, 2014 | 70.57 | 70.81 | 70.05 | 70.73 | 4,055,797 | +0.13(+0.19%) |
Jun 17, 2014 | 70.75 | 71.02 | 70.19 | 70.59 | 4,422,362 | -0.12(-0.17%) |
Jun 16, 2014 | 71.18 | 71.35 | 70.52 | 70.72 | 6,023,750 | -0.78(-1.09%) |
Jun 13, 2014 | 71.29 | 71.69 | 70.74 | 71.50 | 3,393,391 | +0.21(+0.29%) |
Jun 12, 2014 | 72.48 | 72.63 | 71.04 | 71.29 | 4,074,705 | -1.08(-1.50%) |
Jun 11, 2014 | 72.46 | 72.91 | 72.23 | 72.37 | 3,622,450 | -0.46(-0.63%) |
Jun 10, 2014 | 72.25 | 73.02 | 72.09 | 72.84 | 3,606,954 | -0.10(-0.14%) |
Jun 06, 2014 | 72.50 | 73.32 | 72.40 | 72.94 | 3,312,939 | +0.59(+0.82%) |
Jun 05, 2014 | 71.86 | 72.66 | 71.69 | 72.35 | 2,846,821 | +0.49(+0.68%) |
Jun 04, 2014 | 71.85 | 72.05 | 71.39 | 71.86 | 2,968,333 | -0.03(-0.04%) |
Jun 03, 2014 | 72.27 | 72.50 | 71.78 | 71.88 | 2,781,808 | -0.66(-0.91%) |
Jun 02, 2014 | 72.28 | 72.69 | 71.77 | 72.54 | 3,235,664 | +0.56(+0.78%) |
May 30, 2014 | 72.31 | 72.52 | 71.88 | 71.98 | 5,314,343 | -0.32(-0.44%) |
May 29, 2014 | 72.54 | 72.71 | 72.04 | 72.30 | 3,584,581 | -0.13(-0.18%) |
May 28, 2014 | 72.60 | 72.73 | 72.23 | 72.43 | 2,902,269 | -0.09(-0.13%) |
May 27, 2014 | 72.38 | 73.33 | 72.23 | 72.53 | 5,628,043 | +0.55(+0.76%) |
May 23, 2014 | 71.56 | 71.98 | 71.98 | 71.98 | 3,585,807 | +0.58(+0.82%) |
May 22, 2014 | 71.38 | 71.76 | 70.71 | 71.40 | 3,126,335 | +0.19(+0.26%) |
May 21, 2014 | 69.86 | 71.22 | 69.83 | 71.21 | 4,616,443 | +1.86(+2.69%) |
May 20, 2014 | 69.50 | 70.13 | 69.21 | 69.34 | 3,987,019 | -0.20(-0.28%) |
May 19, 2014 | 69.17 | 70.03 | 69.12 | 69.54 | 3,641,814 | +0.10(+0.15%) |
May 16, 2014 | 68.76 | 69.55 | 68.32 | 69.44 | 3,934,016 | +0.63(+0.92%) |
May 15, 2014 | 69.67 | 69.90 | 68.62 | 68.81 | 4,567,679 | -0.96(-1.38%) |
May 14, 2014 | 70.29 | 70.63 | 69.63 | 69.77 | 2,757,102 | -0.69(-0.98%) |
May 13, 2014 | 70.79 | 71.02 | 70.10 | 70.45 | 3,471,536 | -0.18(-0.25%) |
May 12, 2014 | 70.32 | 70.82 | 70.14 | 70.63 | 3,154,703 | +0.60(+0.86%) |
May 09, 2014 | 69.68 | 70.09 | 69.22 | 70.03 | 3,160,382 | +0.13(+0.19%) |
May 08, 2014 | 69.55 | 71.06 | 69.20 | 69.90 | 4,915,672 | +0.35(+0.50%) |
May 07, 2014 | 69.61 | 70.02 | 68.78 | 69.55 | 4,685,862 | +0.06(+0.08%) |
May 06, 2014 | 69.99 | 70.12 | 69.44 | 69.49 | 4,448,883 | -0.95(-1.35%) |
May 05, 2014 | 68.93 | 70.48 | 68.68 | 70.44 | 5,073,379 | +0.98(+1.41%) |
May 02, 2014 | 69.86 | 70.14 | 68.28 | 69.47 | 6,348,892 | -0.41(-0.59%) |
May 01, 2014 | 71.15 | 72.22 | 69.72 | 69.88 | 10,357,233 | +0.63(+0.91%) |
Apr 30, 2014 | 68.11 | 69.32 | 67.36 | 69.25 | 6,951,269 | +1.43(+2.11%) |
Apr 29, 2014 | 67.31 | 68.36 | 67.16 | 67.82 | 6,404,966 | +0.74(+1.11%) |
Apr 28, 2014 | 66.66 | 67.94 | 66.11 | 67.07 | 8,892,643 | +0.55(+0.82%) |
Apr 25, 2014 | 67.99 | 68.73 | 66.47 | 66.53 | 10,261,543 | -3.47(-4.96%) |
Apr 24, 2014 | 69.40 | 70.35 | 69.04 | 70.00 | 5,501,728 | +0.93(+1.35%) |
Apr 23, 2014 | 69.98 | 70.14 | 68.79 | 69.07 | 5,363,225 | -1.10(-1.57%) |
Apr 22, 2014 | 70.11 | 70.40 | 69.53 | 70.17 | 5,340,333 | +0.21(+0.30%) |
Apr 21, 2014 | 69.91 | 70.27 | 69.51 | 69.96 | 6,363,532 | +0.17(+0.24%) |
Apr 17, 2014 | 69.74 | 69.79 | 69.79 | 69.79 | 5,897,182 | +0.19(+0.27%) |
Apr 16, 2014 | 68.62 | 69.63 | 68.26 | 69.61 | 7,430,889 | +1.68(+2.47%) |
Apr 15, 2014 | 68.07 | 68.49 | 66.36 | 67.93 | 7,443,668 | +0.91(+1.36%) |
Apr 14, 2014 | 65.71 | 67.76 | 65.53 | 67.02 | 11,569,621 | +2.35(+3.64%) |
Apr 11, 2014 | 65.95 | 66.09 | 64.66 | 64.66 | 12,332,497 | -2.34(-3.50%) |
Apr 10, 2014 | 69.36 | 69.97 | 66.80 | 67.01 | 9,512,502 | -2.25(-3.25%) |
Apr 09, 2014 | 67.72 | 69.36 | 67.42 | 69.26 | 7,418,236 | +1.92(+2.85%) |
Apr 08, 2014 | 67.05 | 67.73 | 66.85 | 67.34 | 6,641,006 | +0.18(+0.27%) |
Apr 07, 2014 | 67.47 | 67.75 | 66.31 | 67.16 | 10,301,458 | -0.70(-1.03%) |
Apr 04, 2014 | 70.88 | 70.97 | 67.41 | 67.86 | 8,822,829 | -2.21(-3.15%) |
Apr 03, 2014 | 70.54 | 71.02 | 69.79 | 70.06 | 4,396,735 | -0.16(-0.23%) |
Apr 02, 2014 | 70.40 | 70.84 | 70.06 | 70.22 | 4,543,839 | -0.10(-0.15%) |
Apr 01, 2014 | 70.74 | 70.83 | 69.93 | 70.33 | 4,367,299 | +0.10(+0.15%) |
Mar 31, 2014 | 69.43 | 70.38 | 69.10 | 70.22 | 6,215,846 | +1.39(+2.02%) |
Mar 28, 2014 | 68.99 | 69.37 | 68.10 | 68.83 | 5,579,762 | -0.11(-0.16%) |
Mar 27, 2014 | 69.13 | 69.21 | 68.02 | 68.95 | 8,167,625 | -0.35(-0.50%) |
Mar 26, 2014 | 71.27 | 71.61 | 69.27 | 69.29 | 8,077,125 | -1.48(-2.09%) |
Mar 25, 2014 | 72.93 | 73.11 | 70.72 | 70.77 | 7,581,770 | -1.98(-2.73%) |
Mar 24, 2014 | 71.90 | 73.05 | 71.32 | 72.75 | 9,376,725 | +1.32(+1.84%) |
Mar 21, 2014 | 74.59 | 75.05 | 71.35 | 71.44 | 15,344,706 | -2.28(-3.09%) |
Mar 20, 2014 | 73.52 | 73.94 | 72.96 | 73.71 | 5,528,826 | +0.09(+0.13%) |
Mar 19, 2014 | 74.21 | 74.83 | 73.25 | 73.62 | 6,103,037 | -0.57(-0.77%) |
Mar 18, 2014 | 73.42 | 74.25 | 72.89 | 74.19 | 4,793,971 | +1.02(+1.40%) |
Mar 17, 2014 | 72.15 | 73.18 | 72.14 | 73.17 | 4,159,727 | +1.40(+1.95%) |
Mar 14, 2014 | 71.93 | 72.59 | 71.66 | 71.77 | 5,168,750 | -0.26(-0.37%) |
Mar 13, 2014 | 73.68 | 74.05 | 71.95 | 72.03 | 6,916,636 | -1.62(-2.20%) |
Mar 12, 2014 | 72.59 | 73.65 | 72.20 | 73.65 | 5,040,247 | +0.41(+0.56%) |
Mar 11, 2014 | 72.85 | 73.75 | 72.28 | 73.23 | 5,142,515 | +0.48(+0.66%) |
Mar 10, 2014 | 73.14 | 73.27 | 72.64 | 72.75 | 3,525,885 | -0.52(-0.71%) |
Mar 07, 2014 | 73.39 | 73.56 | 72.88 | 73.27 | 4,397,590 | +0.29(+0.40%) |
Mar 06, 2014 | 73.70 | 73.99 | 72.92 | 72.98 | 4,886,148 | -0.54(-0.73%) |
Mar 05, 2014 | 73.96 | 74.15 | 73.16 | 73.51 | 4,471,951 | -0.28(-0.38%) |
Mar 04, 2014 | 73.15 | 74.08 | 72.77 | 73.80 | 5,639,205 | +1.66(+2.31%) |
Mar 03, 2014 | 71.94 | 72.47 | 71.12 | 72.13 | 6,546,729 | -0.93(-1.27%) |
Feb 28, 2014 | 73.51 | 73.96 | 72.34 | 73.06 | 6,296,392 | -0.04(-0.05%) |
Feb 27, 2014 | 72.71 | 73.34 | 72.39 | 73.10 | 5,245,714 | +0.38(+0.52%) |
Feb 26, 2014 | 72.23 | 72.77 | 72.02 | 72.72 | 7,908,453 | +0.58(+0.81%) |
Feb 25, 2014 | 71.45 | 72.36 | 71.00 | 72.14 | 7,908,490 | +0.73(+1.03%) |
Feb 24, 2014 | 71.10 | 72.34 | 71.08 | 71.41 | 8,448,354 | +0.24(+0.34%) |
Feb 21, 2014 | 71.31 | 71.78 | 70.98 | 71.16 | 6,969,447 | -0.15(-0.21%) |
Feb 20, 2014 | 72.27 | 72.27 | 70.37 | 71.31 | 9,263,034 | -0.74(-1.03%) |
Feb 19, 2014 | 72.71 | 73.34 | 71.94 | 72.06 | 6,416,654 | -0.79(-1.08%) |
Feb 18, 2014 | 73.76 | 73.79 | 72.57 | 72.85 | 6,180,775 | +0.09(+0.13%) |
Feb 14, 2014 | 71.99 | 72.75 | 72.75 | 72.75 | 5,033,493 | +0.81(+1.12%) |
Feb 13, 2014 | 70.96 | 72.05 | 70.63 | 71.94 | 5,225,098 | +0.53(+0.74%) |
Feb 12, 2014 | 71.86 | 72.32 | 71.14 | 71.42 | 5,078,788 | -0.21(-0.29%) |
Feb 11, 2014 | 72.20 | 72.23 | 71.45 | 71.62 | 5,662,152 | -0.15(-0.21%) |
Feb 10, 2014 | 72.07 | 72.71 | 71.31 | 71.78 | 5,196,859 | +0.04(+0.05%) |
Feb 07, 2014 | 71.14 | 72.32 | 70.63 | 71.74 | 9,096,670 | +1.33(+1.88%) |
Feb 06, 2014 | 68.84 | 70.42 | 68.76 | 70.41 | 7,235,606 | +1.94(+2.83%) |
Feb 05, 2014 | 68.40 | 69.10 | 67.79 | 68.48 | 8,263,046 | -0.26(-0.38%) |
Feb 04, 2014 | 69.77 | 69.89 | 68.44 | 68.74 | 12,102,362 | -0.74(-1.07%) |
Feb 03, 2014 | 71.49 | 71.83 | 69.43 | 69.48 | 10,451,193 | -1.66(-2.34%) |
Jan 31, 2014 | 70.99 | 72.38 | 67.45 | 71.15 | 24,737,726 | -3.84(-5.12%) |
Jan 30, 2014 | 75.63 | 75.72 | 73.55 | 74.98 | 9,238,509 | +1.94(+2.65%) |
Jan 29, 2014 | 73.51 | 73.96 | 72.40 | 73.04 | 8,091,592 | -1.06(-1.43%) |
Jan 28, 2014 | 72.10 | 74.35 | 71.99 | 74.11 | 8,227,116 | +2.61(+3.66%) |
Jan 27, 2014 | 74.22 | 74.25 | 70.46 | 71.49 | 14,578,850 | -2.31(-3.13%) |
Jan 24, 2014 | 76.88 | 77.07 | 73.80 | 73.81 | 10,149,346 | -3.62(-4.67%) |
Jan 23, 2014 | 78.78 | 78.79 | 77.01 | 77.43 | 7,008,283 | -0.88(-1.13%) |
Jan 22, 2014 | 77.28 | 78.87 | 77.09 | 78.31 | 7,657,896 | +1.36(+1.77%) |
Jan 21, 2014 | 77.37 | 77.70 | 76.53 | 76.94 | 107,469,272 | +0.01(+0.01%) |
Jan 17, 2014 | 77.56 | 76.94 | 76.94 | 76.94 | 141,796,048 | -0.67(-0.86%) |
Jan 16, 2014 | 77.54 | 77.84 | 77.31 | 77.60 | 5,280,440 | +0.20(+0.26%) |
Jan 15, 2014 | 77.57 | 78.01 | 77.20 | 77.40 | 8,243,679 | +0.16(+0.20%) |
Jan 14, 2014 | 76.41 | 77.37 | 75.60 | 77.25 | 11,560,994 | +1.10(+1.45%) |
Jan 13, 2014 | 78.54 | 78.78 | 75.92 | 76.15 | 13,134,590 | -2.33(-2.97%) |
Jan 10, 2014 | 79.61 | 79.67 | 78.18 | 78.47 | 8,737,200 | -0.83(-1.05%) |
Jan 09, 2014 | 78.97 | 79.37 | 78.62 | 79.31 | 7,471,811 | +0.64(+0.81%) |
Jan 08, 2014 | 78.72 | 79.34 | 78.59 | 78.67 | 7,314,973 | -0.02(-0.03%) |
Jan 07, 2014 | 78.12 | 78.89 | 78.12 | 78.69 | 8,078,821 | +1.08(+1.39%) |
Jan 06, 2014 | 78.11 | 78.29 | 77.42 | 77.61 | 7,478,902 | -0.39(-0.50%) |
Jan 03, 2014 | 78.31 | 78.47 | 77.55 | 78.00 | 6,858,695 | -0.31(-0.40%) |
Jan 02, 2014 | 78.62 | 78.67 | 77.93 | 78.31 | 7,680,940 | -0.12(-0.16%) |
Dec 31, 2013 | 78.80 | 78.44 | 78.44 | 78.44 | 71,993,736 | +0.20(+0.26%) |
Dec 30, 2013 | 77.93 | 78.76 | 77.79 | 78.23 | 7,527,260 | +0.51(+0.66%) |
Dec 27, 2013 | 77.17 | 77.77 | 76.99 | 77.72 | 6,085,287 | +0.56(+0.73%) |
Dec 26, 2013 | 76.52 | 77.16 | 76.44 | 77.16 | 6,323,338 | +0.82(+1.07%) |
Dec 24, 2013 | 76.47 | 76.59 | 76.14 | 76.35 | 4,311,273 | -0.18(-0.23%) |
Dec 23, 2013 | 77.46 | 77.51 | 76.29 | 76.52 | 9,529,302 | -0.18(-0.24%) |
Dec 20, 2013 | 75.90 | 77.29 | 75.77 | 76.71 | 14,017,881 | +1.10(+1.45%) |
Dec 19, 2013 | 75.29 | 75.97 | 75.02 | 75.61 | 10,086,430 | +0.31(+0.41%) |
Dec 18, 2013 | 74.91 | 75.44 | 74.04 | 75.30 | 11,123,379 | +0.39(+0.51%) |
Dec 17, 2013 | 75.09 | 75.44 | 74.74 | 74.91 | 10,235,094 | +0.11(+0.15%) |
Dec 16, 2013 | 74.53 | 75.15 | 74.33 | 74.80 | 7,964,921 | +0.82(+1.11%) |
Dec 13, 2013 | 73.75 | 74.34 | 73.55 | 73.98 | 7,276,927 | +0.51(+0.69%) |
Dec 12, 2013 | 74.26 | 74.31 | 73.35 | 73.47 | 10,726,034 | -0.75(-1.02%) |
Dec 11, 2013 | 74.52 | 75.26 | 74.12 | 74.22 | 27,132,276 | +2.53(+3.53%) |
Dec 10, 2013 | 71.25 | 72.21 | 71.21 | 71.69 | 6,053,481 | +0.45(+0.63%) |
Dec 09, 2013 | 71.62 | 71.96 | 71.16 | 71.24 | 4,631,576 | +0.04(+0.05%) |
Dec 06, 2013 | 71.14 | 71.32 | 70.67 | 71.21 | 3,525,893 | +0.65(+0.93%) |
Dec 05, 2013 | 70.44 | 70.87 | 70.13 | 70.55 | 3,689,042 | +0.31(+0.45%) |
Dec 04, 2013 | 70.60 | 70.76 | 69.85 | 70.24 | 5,385,332 | -0.56(-0.79%) |
Dec 03, 2013 | 70.68 | 70.90 | 70.15 | 70.80 | 4,456,816 | -0.19(-0.27%) |